Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 1024 1071 1001 1045 0 +46.63(+4.67%)
Mar 30, 2009 1019 1038 983.99 998.52 0 -51.24(-4.88%)
Mar 27, 2009 1066 1108 1041 1050 0 -43.66(-3.99%)
Mar 26, 2009 1091 1115 1052 1093 0 +17.79(+1.65%)
Mar 25, 2009 1059 1114 1005 1076 0 +28.86(+2.76%)
Mar 24, 2009 1074 1121 1029 1047 0 -53.66(-4.88%)
Mar 23, 2009 1044 1111 1028 1100 0 +109.76(+11.08%)
Mar 20, 2009 1045 1061 974.36 990.67 0 -49.53(-4.76%)
Mar 19, 2009 1103 1119 1012 1040 0 -43.11(-3.98%)
Mar 18, 2009 995.07 1092 972.55 1083 0 +79.47(+7.92%)
Mar 17, 2009 950.86 1012 934.97 1004 0 +49.59(+5.20%)
Mar 16, 2009 977.18 1017 943.92 954.25 0 -5.20(-0.54%)
Mar 13, 2009 969.56 989.19 924.75 959.45 0 -3.65(-0.38%)
Mar 12, 2009 883.57 973.63 859.21 963.10 0 +72.53(+8.14%)
Mar 11, 2009 911.34 945.81 866.39 890.58 0 -14.09(-1.56%)
Mar 10, 2009 838.33 918.74 828.93 904.67 0 +93.58(+11.54%)
Mar 09, 2009 793.38 840.03 772.79 811.09 0 +12.62(+1.58%)
Mar 06, 2009 817.63 849.66 761.86 798.47 0 -10.50(-1.30%)
Mar 05, 2009 864.67 883.15 786.47 808.97 0 -74.84(-8.47%)
Mar 04, 2009 897.70 920.27 852.18 883.80 0 +8.24(+0.94%)
Mar 03, 2009 924.70 943.12 862.06 875.57 0 -33.90(-3.73%)
Mar 02, 2009 902.54 951.51 874.63 909.47 0 -20.21(-2.17%)
Feb 27, 2009 919.12 985.93 897.78 929.68 0 -38.24(-3.95%)
Feb 26, 2009 974.34 1031 934.28 967.92 0 +20.30(+2.14%)
Feb 25, 2009 917.87 994.44 863.68 947.62 0 +22.96(+2.48%)
Feb 24, 2009 857.10 935.79 831.21 924.66 0 +75.51(+8.89%)
Feb 23, 2009 895.80 916.88 838.62 849.14 0 -21.80(-2.50%)
Feb 20, 2009 838.87 903.40 808.97 870.95 0 +10.18(+1.18%)
Feb 19, 2009 909.28 922.81 854.58 860.76 0 -39.24(-4.36%)
Feb 18, 2009 935.45 951.84 883.54 900.00 0 -16.59(-1.81%)
Feb 17, 2009 928.18 958.06 897.49 916.59 0 -49.85(-5.16%)
Feb 16, 2009 991.81 1015 957.24 966.44 0 +0.00(+0.00%)
Feb 13, 2009 991.81 1015 957.24 966.44 0 -30.35(-3.04%)
Feb 12, 2009 967.15 1016 940.01 996.79 0 -20.23(-1.99%)
Feb 11, 2009 1001 1043 977.72 1017 0 +39.48(+4.04%)
Feb 10, 2009 1107 1124 968.32 977.54 0 -139.86(-12.52%)
Feb 09, 2009 1114 1156 1077 1117 0 +23.32(+2.13%)
Feb 06, 2009 999.05 1125 990.74 1094 0 +108.02(+10.96%)
Feb 05, 2009 946.08 1022 919.70 986.05 0 +32.48(+3.41%)
Feb 04, 2009 962.79 1001 936.90 953.57 0 -2.83(-0.30%)
Feb 03, 2009 997.33 1013 929.49 956.40 0 -21.81(-2.23%)
Feb 02, 2009 979.33 1017 929.44 978.21 0 -15.72(-1.58%)
Jan 30, 2009 1047 1075 982.48 993.93 0 -48.46(-4.65%)
Jan 29, 2009 1087 1106 1032 1042 0 -65.09(-5.88%)
Jan 28, 2009 1076 1132 1051 1107 0 +81.36(+7.93%)
Jan 27, 2009 1030 1066 994.32 1026 0 +14.63(+1.45%)
Jan 26, 2009 1070 1090 987.08 1011 0 -42.02(-3.99%)
Jan 23, 2009 974.73 1069 942.13 1054 0 +55.13(+5.52%)
Jan 22, 2009 1055 1075 975.19 998.38 0 -71.15(-6.65%)
Jan 21, 2009 1019 1086 969.82 1070 0 +70.86(+7.10%)
Jan 20, 2009 1119 1139 994.23 998.67 0 -147.38(-12.86%)
Jan 19, 2009 1161 1197 1094 1146 0 +0.00(+0.00%)
Jan 16, 2009 1161 1197 1094 1146 0 +15.07(+1.33%)
Jan 15, 2009 1185 1205 1090 1131 0 -53.60(-4.52%)
Jan 14, 2009 1211 1245 1168 1185 0 -67.15(-5.36%)
Jan 13, 2009 1227 1268 1198 1252 0 +21.31(+1.73%)
Jan 12, 2009 1274 1291 1218 1230 0 -40.93(-3.22%)
Jan 09, 2009 1357 1370 1262 1271 0 -76.50(-5.68%)
Jan 08, 2009 1349 1380 1324 1348 0 -2.82(-0.21%)
Jan 07, 2009 1411 1424 1338 1351 0 -90.62(-6.29%)
Jan 06, 2009 1438 1462 1401 1441 0 +15.39(+1.08%)
Jan 05, 2009 1442 1478 1394 1426 0 -22.35(-1.54%)
Jan 02, 2009 1426 1470 1388 1448 0 +36.40(+2.58%)
Jan 01, 2009 1370 1426 1336 1412 0 +0.00(+0.00%)
Dec 31, 2008 1370 1426 1336 1412 0 +41.35(+3.02%)
Dec 30, 2008 1347 1388 1319 1370 0 +31.95(+2.39%)
Dec 29, 2008 1360 1376 1313 1339 0 -21.15(-1.56%)
Dec 26, 2008 1361 1381 1325 1360 0 +2.75(+0.20%)
Dec 25, 2008 1344 1374 1323 1357 0 +0.00(+0.00%)
Dec 24, 2008 1344 1374 1323 1357 0 +14.63(+1.09%)
Dec 23, 2008 1367 1393 1320 1342 0 -12.32(-0.91%)
Dec 22, 2008 1369 1394 1324 1355 0 -7.13(-0.52%)
Dec 19, 2008 1405 1439 1340 1362 0 -11.84(-0.86%)
Dec 18, 2008 1398 1433 1348 1374 0 -20.01(-1.44%)
Dec 17, 2008 1368 1424 1340 1394 0 -0.16(-0.01%)
Dec 16, 2008 1328 1404 1307 1394 0 +84.66(+6.47%)
Dec 15, 2008 1366 1372 1275 1309 0 -53.43(-3.92%)
Dec 12, 2008 1268 1374 1255 1363 0 +67.98(+5.25%)
Dec 11, 2008 1360 1393 1284 1295 0 -85.07(-6.17%)
Dec 10, 2008 1406 1432 1341 1380 0 -5.21(-0.38%)
Dec 09, 2008 1453 1487 1369 1385 0 -92.86(-6.28%)
Dec 08, 2008 1481 1513 1414 1478 0 +25.91(+1.78%)
Dec 05, 2008 1376 1471 1329 1452 0 +44.84(+3.19%)
Dec 04, 2008 1409 1501 1373 1407 0 -38.71(-2.68%)
Dec 03, 2008 1365 1466 1310 1446 0 +61.96(+4.48%)
Dec 02, 2008 1314 1403 1267 1384 0 +108.13(+8.48%)
Dec 01, 2008 1462 1484 1262 1276 0 -225.64(-15.03%)
Nov 28, 2008 1461 1515 1441 1501 0 +25.59(+1.73%)
Nov 27, 2008 1395 1486 1367 1476 0 +0.00(+0.00%)
Nov 26, 2008 1395 1486 1367 1476 0 +46.01(+3.22%)
Nov 25, 2008 1452 1477 1343 1430 0 +5.24(+0.37%)
Nov 24, 2008 1331 1443 1256 1424 0 +154.39(+12.16%)
Nov 21, 2008 1262 1309 1139 1270 0 +50.71(+4.16%)
Nov 20, 2008 1300 1352 1195 1219 0 -91.94(-7.01%)
Nov 19, 2008 1397 1442 1304 1311 0 -105.22(-7.43%)
Nov 18, 2008 1387 1453 1331 1416 0 +40.56(+2.95%)
Nov 17, 2008 1416 1454 1356 1376 0 -50.24(-3.52%)
Nov 14, 2008 1482 1541 1414 1426 0 -92.45(-6.09%)
Nov 13, 2008 1414 1529 1324 1519 0 +115.01(+8.19%)
Nov 12, 2008 1481 1523 1392 1404 0 -93.72(-6.26%)
Nov 11, 2008 1513 1566 1471 1497 0 -33.76(-2.21%)
Nov 10, 2008 1601 1623 1504 1531 0 -41.87(-2.66%)
Nov 07, 2008 1558 1593 1506 1573 0 +37.45(+2.44%)
Nov 06, 2008 1594 1657 1519 1535 0 -69.21(-4.31%)
Nov 05, 2008 1734 1757 1588 1605 0 -130.18(-7.50%)
Nov 04, 2008 1701 1759 1656 1735 0 +59.69(+3.56%)
Nov 03, 2008 1622 1695 1591 1675 0 +40.60(+2.48%)
Oct 31, 2008 1566 1668 1548 1635 0 +53.01(+3.35%)
Oct 30, 2008 1630 1648 1518 1582 0 +7.71(+0.49%)
Oct 29, 2008 1571 1664 1520 1574 0 -7.56(-0.48%)
Oct 28, 2008 1484 1594 1425 1581 0 +153.73(+10.77%)
Oct 27, 2008 1384 1527 1361 1428 0 +45.41(+3.29%)
Oct 24, 2008 1321 1473 1297 1382 0 -76.22(-5.23%)
Oct 23, 2008 1573 1599 1379 1458 0 -128.38(-8.09%)
Oct 22, 2008 1610 1677 1553 1587 0 -95.36(-5.67%)
Oct 21, 2008 1622 1744 1584 1682 0 -3.53(-0.21%)
Oct 20, 2008 1707 1734 1623 1686 0 +12.21(+0.73%)
Oct 17, 2008 1671 1758 1609 1674 0 -58.40(-3.37%)
Oct 16, 2008 1689 1763 1549 1732 0 +48.52(+2.88%)
Oct 15, 2008 1663 1779 1602 1683 0 -34.58(-2.01%)
Oct 14, 2008 1653 1797 1585 1718 0 +175.32(+11.36%)
Oct 13, 2008 1629 1682 1426 1543 0 +62.15(+4.20%)
Oct 10, 2008 1274 1558 1239 1481 0 +151.97(+11.44%)
Oct 09, 2008 1593 1634 1316 1329 0 -225.07(-14.49%)
Oct 08, 2008 1591 1753 1519 1554 0 -75.83(-4.65%)
Oct 07, 2008 1800 1850 1617 1629 0 -155.93(-8.73%)
Oct 06, 2008 1776 1886 1665 1785 0 -103.40(-5.47%)
Oct 03, 2008 1937 2028 1786 1889 0 +59.77(+3.27%)
Oct 02, 2008 1816 1963 1752 1829 0 +34.52(+1.92%)
Oct 01, 2008 1714 1863 1661 1794 0 +93.77(+5.51%)
Sep 30, 2008 1675 1796 1616 1701 0 +152.16(+9.83%)
Sep 29, 2008 1895 1950 1490 1549 0 -414.32(-21.11%)
Sep 26, 2008 1878 2026 1817 1963 0 +1.93(+0.10%)
Sep 25, 2008 1968 2020 1901 1961 0 +46.37(+2.42%)
Sep 24, 2008 1992 2023 1857 1915 0 -41.57(-2.13%)
Sep 23, 2008 2045 2095 1904 1956 0 -97.88(-4.77%)
Sep 22, 2008 2286 2314 2004 2054 0 -319.31(-13.45%)
Sep 19, 2008 2489 2612 2024 2373 0 +280.10(+13.38%)
Sep 18, 2008 1766 2171 1623 2093 0 +369.59(+21.44%)
Sep 17, 2008 1761 1811 1662 1724 0 -83.37(-4.61%)
Sep 16, 2008 1653 1825 1629 1807 0 +83.73(+4.86%)
Sep 15, 2008 1689 1820 1658 1723 0 -72.49(-4.04%)
Sep 12, 2008 1710 1815 1693 1796 0 +53.47(+3.07%)
Sep 11, 2008 1665 1752 1639 1742 0 +8.47(+0.49%)
Sep 10, 2008 1777 1806 1678 1734 0 -16.50(-0.94%)
Sep 09, 2008 1795 1861 1737 1750 0 -80.98(-4.42%)
Sep 08, 2008 1841 1962 1741 1831 0 +115.11(+6.71%)
Sep 05, 2008 1628 1725 1604 1716 0 +63.57(+3.85%)
Sep 04, 2008 1696 1725 1644 1653 0 -70.44(-4.09%)
Sep 03, 2008 1682 1742 1645 1723 0 +21.99(+1.29%)
Sep 02, 2008 1663 1723 1622 1701 0 +112.82(+7.10%)
Sep 01, 2008 1553 1619 1537 1588 0 +0.00(+0.00%)
Aug 29, 2008 1553 1619 1537 1588 0 +11.00(+0.70%)
Aug 28, 2008 1534 1581 1514 1577 0 +56.10(+3.69%)
Aug 27, 2008 1498 1543 1487 1521 0 +15.15(+1.01%)
Aug 26, 2008 1492 1523 1471 1506 0 +14.89(+1.00%)
Aug 25, 2008 1515 1536 1479 1491 0 -49.71(-3.23%)
Aug 22, 2008 1525 1558 1483 1541 0 +42.23(+2.82%)
Aug 21, 2008 1506 1540 1481 1499 0 -34.15(-2.23%)
Aug 20, 2008 1548 1576 1483 1533 0 -4.85(-0.32%)
Aug 19, 2008 1562 1572 1504 1538 0 -35.66(-2.27%)
Aug 18, 2008 1639 1648 1557 1573 0 -66.37(-4.05%)
Aug 15, 2008 1638 1691 1597 1640 0 +29.18(+1.81%)
Aug 14, 2008 1551 1625 1534 1610 0 +47.84(+3.06%)
Aug 13, 2008 1606 1627 1511 1563 0 -56.13(-3.47%)
Aug 12, 2008 1664 1694 1578 1619 0 -69.94(-4.14%)
Aug 11, 2008 1616 1722 1598 1689 0 +71.19(+4.40%)
Aug 08, 2008 1572 1636 1552 1618 0 +50.09(+3.20%)
Aug 07, 2008 1586 1645 1536 1567 0 -52.57(-3.25%)
Aug 06, 2008 1597 1636 1542 1620 0 +12.40(+0.77%)
Aug 05, 2008 1570 1621 1541 1608 0 +61.82(+4.00%)
Aug 04, 2008 1556 1580 1490 1546 0 -16.38(-1.05%)
Aug 01, 2008 1549 1591 1506 1562 0 +20.42(+1.32%)
Jul 31, 2008 1538 1588 1514 1542 0 -21.39(-1.37%)
Jul 30, 2008 1584 1634 1507 1563 0 +14.11(+0.91%)
Jul 29, 2008 1497 1558 1438 1549 0 +106.39(+7.37%)
Jul 28, 2008 1492 1535 1427 1443 0 -53.98(-3.61%)
Jul 25, 2008 1539 1577 1453 1497 0 -42.74(-2.78%)
Jul 24, 2008 1660 1686 1508 1539 0 -119.80(-7.22%)
Jul 23, 2008 1598 1740 1559 1659 0 +58.11(+3.63%)
Jul 22, 2008 1399 1617 1332 1601 0 +101.13(+6.74%)
Jul 21, 2008 1525 1569 1470 1500 0 +4.62(+0.31%)
Jul 18, 2008 1501 1546 1421 1495 0 +2.46(+0.16%)
Jul 17, 2008 1380 1519 1323 1493 0 +165.39(+12.46%)
Jul 16, 2008 1194 1347 1170 1327 0 +150.74(+12.81%)
Jul 15, 2008 1164 1272 1113 1177 0 -8.60(-0.73%)
Jul 14, 2008 1340 1365 1167 1185 0 -142.89(-10.76%)
Jul 11, 2008 1331 1369 1273 1328 0 -38.69(-2.83%)
Jul 10, 2008 1358 1420 1327 1367 0 +8.52(+0.63%)
Jul 09, 2008 1466 1507 1349 1358 0 -108.47(-7.39%)
Jul 08, 2008 1349 1480 1324 1467 0 +120.51(+8.95%)
Jul 07, 2008 1425 1463 1312 1346 0 -65.54(-4.64%)
Jul 04, 2008 1462 1496 1377 1412 0 +0.00(+0.00%)
Jul 03, 2008 1462 1496 1377 1412 0 -36.71(-2.53%)
Jul 02, 2008 1529 1577 1437 1449 0 -66.28(-4.38%)
Jul 01, 2008 1449 1532 1424 1515 0 +52.71(+3.61%)
Jun 30, 2008 1495 1515 1424 1462 0 -27.21(-1.83%)
Jun 27, 2008 1507 1542 1457 1489 0 -20.75(-1.37%)
Jun 26, 2008 1536 1560 1493 1510 0 -43.41(-2.79%)
Jun 25, 2008 1540 1621 1529 1554 0 +18.37(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.